| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2022 | CNY | 1.389 | 1.389 | 1.323 | 1.323 | 1.323 | -0.067 (-4.82%) | 0 |
| 31 Oct 2022 | CNY | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +0.01 (+0.72%) | 0 |
| 25 Oct 2022 | CNY | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.007 (-0.50%) | 0 |
| 19 Oct 2022 | CNY | 1.39 | 1.39 | 1.387 | 1.387 | 1.387 | +0.013 (+0.95%) | 526,800 |
| 18 Oct 2022 | CNY | 1.338 | 1.374 | 1.338 | 1.374 | 1.374 | +0.064 (+4.89%) | 4,815 |
| 17 Oct 2022 | CNY | 1.304 | 1.31 | 1.304 | 1.31 | 1.31 | +0.03 (+2.34%) | 5,000 |
| 14 Oct 2022 | CNY | 1.34 | 1.34 | 1.269 | 1.28 | 1.28 | +0.051 (+4.15%) | 16,700 |
| 13 Oct 2022 | CNY | 1.359 | 1.359 | 1.226 | 1.229 | 1.229 | -0.006 (-0.49%) | 327,495 |
| 12 Oct 2022 | CNY | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | -0.026 (-2.06%) | 0 |
| 10 Oct 2022 | CNY | 1.261 | 1.261 | 1.261 | 1.261 | 1.261 | -0.004 (-0.32%) | 0 |
| 30 Sep 2022 | CNY | 1.308 | 1.308 | 1.265 | 1.265 | 1.265 | -0.05 (-3.80%) | 38,204 |
| 29 Sep 2022 | CNY | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | +0.014 (+1.08%) | 3,900 |
| 28 Sep 2022 | CNY | 1.302 | 1.302 | 1.301 | 1.301 | 1.301 | -0.03 (-2.25%) | 23,904 |
| 27 Sep 2022 | CNY | 1.295 | 1.331 | 1.295 | 1.331 | 1.331 | +0.014 (+1.06%) | 0 |
| 26 Sep 2022 | CNY | 1.354 | 1.355 | 1.317 | 1.317 | 1.317 | -0.021 (-1.57%) | 21,200 |
| 23 Sep 2022 | CNY | 1.315 | 1.338 | 1.315 | 1.338 | 1.338 | -0.031 (-2.26%) | 18,000 |
| 22 Sep 2022 | CNY | 1.304 | 1.369 | 1.304 | 1.369 | 1.369 | -0.001 (-0.07%) | 1,300 |
| 21 Sep 2022 | CNY | 1.299 | 1.37 | 1.299 | 1.37 | 1.37 | -0.005 (-0.36%) | 14,300 |
| 19 Sep 2022 | CNY | 1.296 | 1.391 | 1.296 | 1.375 | 1.375 | +0.041 (+3.07%) | 3,404 |
| 16 Sep 2022 | CNY | 1.335 | 1.397 | 1.334 | 1.334 | 1.334 | -0.009 (-0.67%) | 20,235 |
| 15 Sep 2022 | CNY | 1.38 | 1.475 | 1.343 | 1.343 | 1.343 | -0.014 (-1.03%) | 60,151 |
| 14 Sep 2022 | CNY | 1.363 | 1.518 | 1.34 | 1.357 | 1.357 | -0.023 (-1.67%) | 0 |
| 13 Sep 2022 | CNY | 1.381 | 1.381 | 1.38 | 1.38 | 1.38 | +0.025 (+1.85%) | 500 |
| 9 Sep 2022 | CNY | 1.35 | 1.409 | 1.35 | 1.355 | 1.355 | -0.005 (-0.37%) | 18,468 |
| 6 Sep 2022 | CNY | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.061 (-4.29%) | 20,100 |
| 24 Aug 2022 | CNY | 1.43 | 1.43 | 1.421 | 1.421 | 1.421 | -0.009 (-0.63%) | 59,200 |
| 23 Aug 2022 | CNY | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | +0.004 (+0.28%) | 0 |
| 22 Aug 2022 | CNY | 1.426 | 1.426 | 1.426 | 1.426 | 1.426 | -0.021 (-1.45%) | 0 |
| 10 Aug 2022 | CNY | 1.385 | 1.447 | 1.385 | 1.447 | 1.447 | +0.028 (+1.97%) | 20,600 |
| 9 Aug 2022 | CNY | 1.399 | 1.419 | 1.399 | 1.419 | 1.419 | +0.037 (+2.68%) | 101,194 |
